Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:65.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203C00065000 | 2023-01-27 2:13PM EST | 2023-02-03 | 8.94 | 0.00 | 0.00 | 0.00 | - | 253 | 286 | 0.00% |
| ZM230210C00065000 | 2023-01-27 1:10PM EST | 2023-02-10 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ZM230217C00065000 | 2023-01-27 2:53PM EST | 2023-02-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 1,288 | 0.00% |
| ZM230224C00065000 | 2023-01-23 12:29PM EST | 2023-02-24 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZM230303C00065000 | 2023-01-18 1:27PM EST | 2023-03-03 | 7.86 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ZM230317C00065000 | 2023-01-27 3:54PM EST | 2023-03-17 | 12.28 | 0.00 | 0.00 | 0.00 | - | 37 | 461 | 0.00% |
| ZM230519C00065000 | 2023-01-27 3:45PM EST | 2023-05-19 | 14.72 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.00% |
| ZM230616C00065000 | 2023-01-27 11:24AM EST | 2023-06-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 20 | 196 | 0.00% |
| ZM230818C00065000 | 2023-01-27 3:51PM EST | 2023-08-18 | 17.46 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 0.00% |
| ZM240119C00065000 | 2023-01-26 3:33PM EST | 2024-01-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 32 | 6,570 | 0.00% |
| ZM250117C00065000 | 2023-01-25 12:12PM EST | 2025-01-17 | 23.35 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203P00065000 | 2023-01-27 3:53PM EST | 2023-02-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 238 | 585 | 25.00% |
| ZM230210P00065000 | 2023-01-27 3:40PM EST | 2023-02-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 93 | 12.50% |
| ZM230217P00065000 | 2023-01-27 3:40PM EST | 2023-02-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 76 | 2,345 | 12.50% |
| ZM230224P00065000 | 2023-01-27 2:31PM EST | 2023-02-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 50 | 113 | 12.50% |
| ZM230303P00065000 | 2023-01-27 3:10PM EST | 2023-03-03 | 2.23 | 0.00 | 0.00 | 0.00 | - | 16 | 111 | 12.50% |
| ZM230310P00065000 | 2023-01-27 3:07PM EST | 2023-03-10 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| ZM230317P00065000 | 2023-01-27 3:49PM EST | 2023-03-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 157 | 2,972 | 6.25% |
| ZM230519P00065000 | 2023-01-27 12:58PM EST | 2023-05-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 14 | 746 | 6.25% |
| ZM230616P00065000 | 2023-01-27 3:56PM EST | 2023-06-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 219 | 1,132 | 6.25% |
| ZM230818P00065000 | 2023-01-27 12:47PM EST | 2023-08-18 | 6.82 | 0.00 | 0.00 | 0.00 | - | 3 | 1,309 | 3.13% |
| ZM240119P00065000 | 2023-01-27 1:18PM EST | 2024-01-19 | 9.51 | 0.00 | 0.00 | 0.00 | - | 9 | 1,683 | 3.13% |
| ZM250117P00065000 | 2023-01-26 9:35AM EST | 2025-01-17 | 14.75 | 0.00 | 0.00 | 0.00 | - | 11 | 398 | 1.56% |
© 2023 Yahoo. All rights reserved.
